REG-FirstGroup Plc: Transaction in Own Shares
03/07/2023 07:15
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced on 16 December 2022,
it has purchased the following number of its ordinary shares of 5 pence each
(“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase 30 June 2023
Number of ordinary shares purchased 1,108,957
Weighted average price paid (p) 144.55
Highest price paid (p) 146.80
Lowest price paid (p) 142.00
Following the above purchase, FirstGroup holds 56,376,757 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 694,290,388. FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as
at 30 June 2023 is 694,290,388. This figure may be used by shareholders as the
denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup: Contacts at Brunswick PR:
Marianna Bowes, Head of Investor Relations Andrew Porter / Simone Selzer
David Blizzard, Company Secretary Tel: +44 (0) 20 7404 5959
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Liberum Capital Limited: Contacts at RBC Europe Limited:
Nicholas How / John Fishley / William Hall James Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000 Tel: +44 (0) 20 7653 4000
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), a breakdown of the individual trades made by RBC Europe
Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue Weighted average price (pence per share) Aggregated volume
XLON 145.18 522,701
BATE 143.88 193,885
CHIX 144.18 191,874
TRQX 143.90 185,452
Sigma-X 143.81 15,045
Individual transactions:
Transaction Time Volume Price (GBp) Venue
08:05:37 94 142.9 CHIX
08:05:38 324 142.9 CHIX
08:05:38 7 142.9 CHIX
08:05:39 20 142.9 XLON
08:05:39 11 142.9 XLON
08:06:53 226 145.4 XLON
08:06:53 871 145.4 XLON
08:06:53 501 145.6 CHIX
08:06:53 157 145.6 CHIX
08:06:53 8 145.6 CHIX
08:06:55 298 143.9 BATE
08:06:55 368 143.9 BATE
08:06:55 665 143.9 XLON
08:06:55 665 143.9 TRQX
08:06:57 444 143.9 CHIX
08:06:57 1332 143.9 CHIX
08:06:57 443 143.9 XLON
08:06:57 156 144.7 TRQX
08:06:57 444 143.9 BATE
08:06:57 1,216 144.7 TRQX
08:06:57 255 144.7 TRQX
08:08:02 409 144.1 TRQX
08:08:02 409 144.1 CHIX
08:08:02 410 144.1 BATE
08:08:02 409 144.1 XLON
08:10:28 237 143.4 CHIX
08:10:28 237 143.4 XLON
08:10:28 237 143.4 BATE
08:10:28 236 143.4 TRQX
08:10:28 64 143.4 TRQX
08:23:38 348 143.6 BATE
08:23:40 382 143.6 TRQX
08:23:40 86 143.6 TRQX
08:23:41 2 143.6 CHIX
08:23:41 346 143.6 CHIX
08:23:41 250 143.3 BATE
08:23:42 348 143.3 XLON
08:23:42 254 143.3 TRQX
08:23:42 677 143.3 BATE
08:23:42 677 143.3 CHIX
08:24:10 274 143.7 BATE
08:24:11 121 143.7 BATE
08:24:12 183 143.7 BATE
08:24:13 274 143.8 CHIX
08:25:43 245 144 XLON
08:25:46 223 144 CHIX
08:25:46 22 144.1 CHIX
08:25:49 67 144 XLON
08:25:50 18 144 XLON
08:26:06 66 143.5 CHIX
08:26:06 246 143.5 BATE
08:26:06 131 143.5 TRQX
08:26:06 131 143.5 XLON
08:31:37 131 143.7 BATE
08:31:40 191 143.7 BATE
08:31:42 130 143.7 XLON
08:31:43 130 143.7 TRQX
08:31:46 52 143.7 BATE
08:31:49 35 143.7 XLON
08:31:52 35 143.7 BATE
08:31:55 26 143.7 TRQX
08:31:55 8 143.7 TRQX
08:33:01 43 143.7 XLON
08:33:03 66 143.7 XLON
08:33:05 57 144.2 XLON
08:33:07 19 144.2 XLON
08:33:10 15 144.2 XLON
08:33:13 5 144.2 XLON
08:33:14 4 144.2 XLON
08:33:16 2 144.2 XLON
08:33:24 43 143.7 TRQX
08:33:24 1 143.7 XLON
08:33:24 44 143.7 BATE
08:33:24 58 143.7 CHIX
08:33:24 15 143.6 XLON
08:33:41 240 143.5 XLON
08:33:42 240 143.6 CHIX
08:33:43 122 143.6 XLON
08:33:46 156 143.6 BATE
08:33:46 84 143.6 BATE
08:33:47 156 143.6 TRQX
08:33:47 6 143.6 TRQX
08:34:34 92 143.6 XLON
08:34:39 96 143.4 BATE
08:34:39 96 143.4 CHIX
08:34:39 95 143.4 XLON
08:34:39 95 143.4 TRQX
08:34:39 81 143.5 XLON
08:38:16 1 143.6 XLON
08:38:16 1 143.6 XLON
08:38:16 98 143.7 BATE
08:38:16 98 144.1 TRQX
08:38:32 129 143.4 XLON
08:38:32 128 143.4 TRQX
08:38:32 129 143.4 CHIX
08:38:32 129 143.4 BATE
08:39:16 2443 143.3 TRQX
08:39:16 711 143.2 BATE
08:39:16 1162 143.5 XLON
08:39:16 723 143.5 XLON
08:40:15 118 143.2 TRQX
08:40:15 986 143.2 XLON
08:40:15 868 143.2 TRQX
08:40:15 986 143.2 CHIX
08:41:01 927 143.1 XLON
08:41:01 927 143.1 BATE
08:41:58 111 143.2 BATE
08:41:58 1,327 143.2 BATE
08:41:58 560 143.2 BATE
08:42:49 677 143.3 CHIX
08:42:49 306 143.3 XLON
08:42:49 677 143.3 TRQX
08:42:49 371 143.3 XLON
08:42:49 1,385 143.25 TRQX
08:42:49 439 143.4 BATE
08:42:49 660 143.4 BATE
08:42:54 678 143.1 CHIX
08:43:48 740 143.1 BATE
08:43:48 62 143.1 CHIX
08:43:48 739 143.1 XLON
08:43:48 739 143.1 TRQX
08:44:14 514 143.1 CHIX
08:44:14 514 143.1 BATE
08:44:14 1,417 143.1 TRQX
08:44:14 513 143.1 XLON
08:44:22 165 143.1 TRQX
08:44:22 965 143.1 XLON
08:44:22 800 143.1 TRQX
08:44:28 914 143.1 BATE
08:44:28 914 143.1 CHIX
08:45:05 177 143 TRQX
08:45:05 682 143 CHIX
08:45:05 504 143 TRQX
08:45:05 681 143 XLON
08:45:52 682 142.9 CHIX
08:46:42 259 143 CHIX
08:46:42 321 143 CHIX
08:46:42 160 143 CHIX
08:46:42 740 143 BATE
08:46:42 739 143 TRQX
08:46:42 739 143 XLON
08:46:52 740 142.9 BATE
08:46:52 740 142.9 CHIX
08:46:52 739 142.9 TRQX
08:46:52 739 142.9 XLON
08:46:53 739 142.9 XLON
08:47:18 740 142.9 CHIX
08:47:28 740 142.9 CHIX
08:47:28 739 142.9 XLON
08:47:30 665 142.9 BATE
08:47:30 505 142.9 CHIX
08:47:30 75 142.9 BATE
08:47:30 235 142.9 CHIX
08:47:30 739 142.9 TRQX
08:47:30 739 142.9 XLON
08:48:53 739 142.7 XLON
08:48:53 740 142.7 BATE
08:48:53 740 142.7 CHIX
08:48:53 287 142.7 TRQX
08:49:04 883 142.8 XLON
08:49:15 580 142.7 CHIX
08:49:15 160 142.7 CHIX
08:49:15 740 142.7 BATE
08:49:15 139 142.7 TRQX
08:49:15 600 142.7 TRQX
08:49:15 739 142.7 XLON
08:50:08 740 142.6 CHIX
08:50:21 740 142.6 BATE
08:50:21 739 142.6 TRQX
08:50:21 739 142.6 XLON
08:50:23 299 142.7 XLON
08:50:23 30 142.7 XLON
08:50:23 37 142.7 XLON
08:50:23 86 142.7 XLON
08:50:23 166 142.7 XLON
08:50:25 167 142.7 XLON
08:51:25 245 142.9 TRQX
08:51:28 245 142.9 XLON
08:53:07 402 142.4 TRQX
08:53:07 472 142.7 BATE
08:53:08 127 142.7 BATE
08:54:19 472 142.7 XLON
08:54:19 382 142.8 BATE
08:55:09 170 142.4 BATE
08:55:09 453 142.4 TRQX
08:55:18 453 142.7 XLON
08:55:19 810 142.7 BATE
08:55:20 810 142.7 XLON
08:55:22 454 142.7 CHIX
08:55:25 284 142.7 BATE
08:55:28 195 142.7 TRQX
08:55:39 325 142.7 BATE
08:55:40 325 142.7 CHIX
08:55:42 325 142.4 XLON
08:55:42 698 142.7 BATE
08:55:55 1,412 142.4 CHIX
08:55:55 199 142.4 TRQX
08:55:55 324 142.4 TRQX
08:56:19 674 142.7 BATE
08:56:22 714 142.7 CHIX
08:59:45 130 142.6 CHIX
08:59:45 1,075 142.6 BATE
08:59:45 673 142.6 XLON
08:59:45 130 142.6 TRQX
09:02:20 740 143 CHIX
09:02:20 740 143 BATE
09:02:20 739 143 TRQX
09:02:20 739 143 XLON
09:02:28 740 142.8 CHIX
09:02:28 740 142.8 BATE
09:02:28 739 142.8 XLON
09:02:28 739 142.8 TRQX
09:02:40 739 142.8 XLON
09:02:40 579 142.8 BATE
09:02:40 740 142.8 CHIX
09:02:40 161 142.8 BATE
09:02:40 739 142.8 TRQX
09:02:52 321 142.8 CHIX
09:02:52 419 142.8 CHIX
09:02:52 740 142.8 BATE
09:02:52 739 142.8 TRQX
09:02:52 739 142.8 XLON
09:02:57 739 142.7 XLON
09:03:00 740 142.7 BATE
09:03:00 740 142.7 CHIX
09:03:00 739 142.7 TRQX
09:03:08 739 142.6 XLON
09:03:11 740 142.6 BATE
09:03:13 739 142.6 XLON
09:03:16 161 142.6 BATE
09:03:16 739 142.6 TRQX
09:03:16 579 142.6 BATE
09:03:45 739 142.6 XLON
09:03:49 739 142.6 XLON
09:05:29 740 143.1 CHIX
09:05:29 740 143.1 BATE
09:05:29 739 143.1 TRQX
09:05:41 858 142.65 CHIX
09:05:41 984 142.65 BATE
09:06:02 812 142.65 CHIX
09:06:05 100 142.7 XLON
09:06:05 1,242 142.7 XLON
09:06:05 739 142.8 XLON
09:06:08 100 142.7 XLON
09:06:08 280 142.7 XLON
09:06:08 508 142.7 XLON
09:06:08 2,917 142.8 XLON
09:06:08 740 143.1 CHIX
09:06:08 739 143.3 TRQX
09:06:08 740 142.8 CHIX
09:06:08 739 142.8 XLON
09:06:09 483 142.8 XLON
09:06:09 100 142.8 XLON
09:06:09 280 142.8 XLON
09:06:09 1,023 143 XLON
09:06:09 43 143 XLON
09:06:09 43 143 XLON
09:06:44 729 142.8 XLON
09:06:44 740 143 BATE
09:06:44 1,109 143 CHIX
09:06:44 1,406 143.05 BATE
09:06:44 1,173 143.3 BATE
09:06:44 810 143.3 BATE
09:06:44 986 142.8 XLON
09:06:44 986 142.8 TRQX
09:06:44 908 142.8 CHIX
09:06:44 5,484 142.7 TRQX
09:10:48 986 142.5 CHIX
09:10:48 2,309 142.5 BATE
09:10:48 986 142.5 TRQX
09:10:48 986 142.5 XLON
09:10:48 815 142.3 BATE
09:10:50 718 142.4 BATE
09:10:50 900 142.4 BATE
09:10:50 696 142.4 BATE
09:10:50 584 142.5 BATE
09:10:50 156 142.5 BATE
09:10:52 1,438 142.5 XLON
09:11:14 934 142.5 XLON
09:11:14 1,552 142.9 BATE
09:11:28 740 142.4 CHIX
09:11:28 739 142.4 XLON
09:11:28 739 142.4 TRQX
09:12:53 856 142.5 XLON
09:13:20 1,019 142.5 XLON
09:13:20 740 142.9 BATE
09:14:07 1,783 142.85 Sigma-X
09:14:07 3,085 142.85 BATE
09:14:07 2,689 142.85 TRQX
09:14:07 2,690 142.85 CHIX
09:15:17 740 142.8 CHIX
09:15:17 739 142.8 TRQX
09:15:17 902 142.8 BATE
09:15:17 739 142.8 XLON
09:15:49 740 142.6 BATE
09:15:49 740 142.6 CHIX
09:15:49 739 142.6 TRQX
09:15:49 739 142.6 XLON
09:15:50 739 142.4 TRQX
09:15:50 739 142.4 XLON
09:19:30 740 142.7 CHIX
09:19:30 740 142.7 BATE
09:19:30 739 142.7 TRQX
09:19:30 739 142.7 XLON
09:25:40 740 142.5 CHIX
09:26:29 739 142.5 TRQX
09:26:29 739 142.5 XLON
09:26:29 740 142.5 BATE
09:26:41 740 142.3 CHIX
09:26:41 740 142.3 BATE
09:26:41 739 142.3 XLON
09:26:41 739 142.3 TRQX
09:33:22 2 142.4 BATE
09:33:22 814 142.4 BATE
09:33:23 814 142.4 BATE
09:33:23 814 142.4 BATE
09:33:23 814 142.4 BATE
09:36:52 2,588 142.4 TRQX
09:36:52 2,588 142.4 CHIX
09:36:52 1,715 142.4 Sigma-X
09:36:52 2,968 142.4 BATE
09:41:08 740 142.3 BATE
09:41:08 740 142.3 CHIX
09:41:08 739 142.3 XLON
09:41:08 739 142.3 TRQX
09:41:39 739 142.2 XLON
09:41:39 739 142.2 TRQX
09:43:32 740 142.2 CHIX
09:43:32 740 142.2 BATE
09:43:32 739 142.2 XLON
09:43:32 739 142.2 TRQX
09:46:09 740 142 CHIX
09:46:09 740 142 BATE
09:46:09 739 142 XLON
09:46:09 739 142 TRQX
09:53:54 580 142.2 CHIX
09:53:54 160 142.2 CHIX
09:53:54 740 142.2 BATE
09:53:54 739 142.2 TRQX
09:53:54 739 142.2 XLON
10:00:07 3,268 142.3 TRQX
10:00:07 3,269 142.3 CHIX
10:00:07 2,167 142.3 Sigma-X
10:00:07 3,748 142.3 BATE
10:02:02 43 142.3 XLON
10:02:02 696 142.3 XLON
10:02:02 739 142.3 TRQX
10:02:02 740 142.3 BATE
10:02:02 740 142.3 CHIX
10:20:03 508 142.3 CHIX
10:20:03 508 142.3 BATE
10:20:03 1,435 142.3 TRQX
10:20:03 507 142.3 XLON
10:20:03 623 142.3 BATE
10:20:07 18 142.4 TRQX
10:20:07 18 142.4 TRQX
10:20:07 19 142.4 TRQX
10:20:07 18 142.4 TRQX
10:20:07 711 142.4 CHIX
10:20:07 713 142.4 TRQX
10:20:07 66 142.4 CHIX
10:20:07 61 142.4 CHIX
10:20:07 66 142.4 CHIX
10:20:07 334 142.5 CHIX
10:20:07 406 142.5 CHIX
10:20:35 739 142.4 XLON
10:20:35 739 142.4 XLON
10:20:35 120 142.7 TRQX
10:20:35 463 142.7 TRQX
10:20:35 156 142.7 TRQX
10:20:36 549 142.7 XLON
10:20:36 34 142.7 XLON
10:20:36 15 142.7 XLON
10:20:36 18 142.7 XLON
10:20:36 42 142.7 XLON
10:20:36 81 142.7 XLON
10:20:37 739 142.8 TRQX
10:21:02 740 142.6 CHIX
10:21:02 740 142.6 BATE
10:21:02 739 142.6 XLON
10:21:03 739 142.5 XLON
10:21:03 740 142.4 BATE
10:21:03 10 142.4 CHIX
10:21:03 6,663 142.4 BATE
10:21:03 730 142.4 CHIX
10:21:03 739 142.4 TRQX
10:22:30 175 142.4 XLON
10:22:30 739 142.4 TRQX
10:22:30 564 142.4 XLON
10:22:30 740 142.4 BATE
10:22:30 740 142.4 CHIX
10:25:46 552 142.4 BATE
10:25:46 552 142.4 CHIX
10:25:46 735 142.4 TRQX
10:25:46 568 142.4 TRQX
10:25:46 551 142.4 XLON
10:33:50 2,250 142.4 Sigma-X
10:33:50 3,892 142.4 BATE
10:33:50 3,393 142.4 TRQX
10:33:50 3,394 142.4 CHIX
10:44:32 1,665 142.35 Sigma-X
10:44:32 2,585 142.35 BATE
10:44:32 2,512 142.35 TRQX
10:44:32 1,944 142.35 CHIX
10:44:32 866 142.35 TRQX
10:48:53 835 142.3 XLON
10:49:36 836 142.3 CHIX
10:49:36 644 142.3 BATE
10:49:36 643 142.3 TRQX
10:49:54 739 142.6 XLON
10:50:05 737 142.6 TRQX
10:50:05 740 142.6 BATE
10:50:05 2 142.6 TRQX
10:50:14 538 142.7 BATE
10:50:14 740 142.7 XLON
10:50:14 203 142.7 BATE
10:50:14 740 142.7 CHIX
10:50:19 437 142.5 XLON
10:51:40 740 142.5 CHIX
10:51:40 741 142.5 BATE
10:51:40 738 142.5 TRQX
10:51:40 302 142.5 XLON
10:51:40 739 142.4 XLON
10:51:40 738 142.4 TRQX
10:54:54 740 142.4 CHIX
10:54:54 740 142.4 BATE
10:54:54 739 142.4 XLON
10:54:54 739 142.4 TRQX
10:54:56 739 142.3 TRQX
10:54:56 739 142.3 XLON
10:55:02 739 142.3 XLON
10:55:04 580 142.3 CHIX
10:55:04 160 142.3 CHIX
10:55:04 740 142.3 BATE
10:55:04 739 142.3 TRQX
10:57:49 740 142.7 CHIX
10:57:49 740 142.7 BATE
10:57:49 739 142.7 XLON
10:57:49 739 142.7 TRQX
11:02:36 740 142.7 BATE
11:03:32 740 142.7 CHIX
11:03:32 739 142.7 TRQX
11:03:32 739 142.7 XLON
11:03:36 739 142.6 XLON
11:03:36 740 142.6 BATE
11:03:36 740 142.6 CHIX
11:03:36 739 142.6 TRQX
11:04:17 739 142.6 XLON
11:05:14 740 142.8 CHIX
11:05:14 740 142.8 BATE
11:05:14 739 142.8 TRQX
11:05:14 739 142.7 TRQX
11:05:14 739 142.7 XLON
11:08:20 740 142.8 CHIX
11:08:20 740 142.8 BATE
11:08:20 739 142.8 TRQX
11:08:20 739 142.8 XLON
11:08:28 740 142.7 CHIX
11:08:28 740 142.7 BATE
11:08:28 739 142.7 XLON
11:08:28 739 142.7 TRQX
11:08:55 740 142.6 BATE
11:08:55 740 142.6 CHIX
11:08:55 739 142.6 TRQX
11:08:55 739 142.6 XLON
11:08:58 739 142.5 XLON
11:09:22 740 142.5 CHIX
11:09:22 740 142.5 BATE
11:09:22 739 142.5 TRQX
11:09:22 739 142.5 XLON
11:09:24 100 142.5 XLON
11:19:52 740 142.9 CHIX
11:19:52 740 142.9 BATE
11:19:52 739 142.9 XLON
11:19:52 739 142.9 TRQX
11:19:52 739 142.7 XLON
11:20:32 740 143 CHIX
11:20:32 740 143 BATE
11:20:32 739 143 XLON
11:20:32 739 143 TRQX
11:20:55 249 143 CHIX
11:20:55 491 143 CHIX
11:20:55 740 143 BATE
11:20:55 739 143 XLON
11:20:55 739 143 TRQX
11:21:12 740 142.9 CHIX
11:21:12 740 142.9 BATE
11:21:12 739 142.9 XLON
11:21:12 739 142.9 TRQX
11:22:15 740 142.8 CHIX
11:22:15 740 142.8 BATE
11:22:15 739 142.8 XLON
11:22:15 739 142.8 TRQX
11:22:19 739 142.5 XLON
11:24:16 740 142.6 BATE
11:24:16 740 142.6 CHIX
11:24:16 739 142.6 XLON
11:24:16 739 142.6 TRQX
11:26:04 740 142.8 CHIX
11:26:04 740 142.8 BATE
11:26:04 739 142.8 TRQX
11:26:04 739 142.8 XLON
11:26:29 498 142.7 CHIX
11:26:29 1 142.7 CHIX
11:26:29 29 142.7 CHIX
11:26:29 212 142.7 CHIX
11:26:29 740 142.7 BATE
11:26:29 739 142.7 TRQX
11:26:29 739 142.7 XLON
11:26:33 739 142.6 XLON
11:26:51 739 142.6 XLON
11:27:59 740 142.6 CHIX
11:27:59 740 142.6 BATE
11:27:59 739 142.6 TRQX
11:27:59 739 142.6 XLON
11:29:09 740 142.5 BATE
11:29:09 740 142.5 CHIX
11:29:09 739 142.5 TRQX
11:29:09 739 142.5 XLON
11:36:03 739 142.5 XLON
11:36:17 740 142.5 BATE
11:36:17 740 142.5 CHIX
11:36:17 739 142.5 TRQX
11:36:17 739 142.5 XLON
11:36:17 269 142.4 XLON
11:36:17 470 142.4 XLON
11:54:06 642 142.5 CHIX
11:54:06 584 142.5 BATE
11:54:06 98 142.5 CHIX
11:54:06 156 142.5 BATE
11:54:06 739 142.5 XLON
11:54:06 739 142.5 TRQX
12:09:33 739 142.5 TRQX
12:09:33 739 142.5 XLON
12:09:33 579 142.5 BATE
12:09:33 161 142.5 BATE
12:09:33 739 142.5 XLON
12:09:50 740 142.5 CHIX
12:09:50 740 142.5 BATE
12:09:50 739 142.5 TRQX
12:09:50 739 142.5 XLON
12:09:58 739 142.5 XLON
12:09:58 739 142.5 TRQX
12:22:14 739 142.5 XLON
12:39:35 3,495 142.7 BATE
12:39:35 3,048 142.7 TRQX
12:39:35 3,048 142.7 CHIX
12:39:35 2,020 142.7 CHIX
12:41:21 740 142.9 CHIX
12:41:21 740 142.9 BATE
12:41:21 739 142.9 TRQX
12:41:23 739 143 XLON
12:44:03 740 142.9 CHIX
12:44:03 740 142.9 BATE
12:44:03 739 142.9 TRQX
12:44:06 48 142.8 CHIX
12:44:06 659 142.8 BATE
12:44:06 692 142.8 CHIX
12:44:06 81 142.8 BATE
12:44:06 739 142.8 TRQX
12:44:06 739 142.8 XLON
12:44:40 740 142.8 CHIX
12:44:40 740 142.8 BATE
12:44:40 739 142.8 TRQX
12:44:40 739 142.8 XLON
12:44:48 740 142.7 CHIX
12:44:49 739 142.7 XLON
12:44:49 740 142.7 BATE
12:44:49 739 142.7 TRQX
12:44:51 740 142.7 CHIX
12:44:52 739 142.7 XLON
12:45:09 739 142.6 XLON
12:45:11 739 142.6 TRQX
12:45:12 740 142.6 BATE
12:45:13 739 142.6 XLON
12:45:14 739 142.6 TRQX
12:45:16 739 142.6 XLON
12:45:36 739 142.6 TRQX
12:45:38 739 142.6 XLON
12:45:38 740 142.6 CHIX
12:45:40 739 142.6 TRQX
12:45:41 740 142.6 BATE
12:45:42 739 142.6 XLON
12:45:42 740 142.6 CHIX
12:45:43 739 142.6 TRQX
12:45:52 739 142.6 XLON
12:45:55 740 142.6 BATE
12:45:55 739 142.6 TRQX
12:45:57 739 142.6 XLON
12:45:58 739 142.6 XLON
12:55:51 740 143.3 BATE
12:55:51 740 143.3 CHIX
12:55:51 739 143.3 TRQX
12:55:51 739 143.1 TRQX
12:55:51 739 143.1 XLON
12:55:52 739 143.1 XLON
12:55:52 740 143.1 BATE
12:55:52 740 143.1 CHIX
12:55:52 739 143.1 TRQX
13:00:44 740 143.3 BATE
13:00:44 739 143.4 TRQX
13:00:44 739 143.4 XLON
13:00:44 740 143.4 CHIX
13:00:44 740 143.4 BATE
13:00:44 739 143.4 TRQX
13:01:59 740 143.3 CHIX
13:01:59 740 143.3 BATE
13:01:59 739 143.3 XLON
13:01:59 739 143.3 TRQX
13:11:48 137 143 CHIX
13:11:48 740 143 BATE
13:11:48 603 143 CHIX
13:11:48 739 143 XLON
13:11:48 739 143 TRQX
13:11:48 739 142.9 TRQX
13:11:48 739 142.9 XLON
13:12:08 739 142.8 TRQX
13:12:08 740 142.9 BATE
13:12:08 739 142.9 XLON
13:18:04 740 143.3 CHIX
13:18:04 740 143.3 BATE
13:18:04 739 143.3 TRQX
13:18:04 739 143.3 XLON
13:19:06 739 143.1 XLON
13:19:06 740 143.1 CHIX
13:19:06 740 143.1 BATE
13:19:06 739 143.1 TRQX
13:20:33 739 143 XLON
13:26:32 739 143.3 TRQX
13:26:38 740 143.4 CHIX
13:26:38 740 143.5 BATE
13:26:38 739 143.5 XLON
13:26:38 739 143.5 TRQX
13:28:09 740 143.7 BATE
13:28:09 740 143.7 CHIX
13:28:09 739 143.7 XLON
13:28:09 739 143.7 TRQX
13:28:31 740 143.3 BATE
13:28:31 740 143.3 CHIX
13:28:31 739 143.3 TRQX
13:28:31 739 143.3 XLON
13:28:39 740 143.2 BATE
13:28:39 740 143.2 CHIX
13:28:39 739 143.2 TRQX
13:28:39 739 143.2 XLON
13:34:53 740 143.5 CHIX
13:42:05 2 143.85 TRQX
13:42:08 950 143.9 CHIX
13:42:08 11 143.9 CHIX
13:42:08 134 144.1 XLON
13:42:08 605 144.1 XLON
13:43:18 532 144.2 XLON
13:43:18 302 144.2 XLON
13:43:18 51 144.3 BATE
13:43:18 689 144.3 BATE
13:43:18 782 144.4 XLON
13:45:05 2 144.25 CHIX
13:45:06 588 144.5 XLON
13:45:06 302 144.5 XLON
13:45:06 206 144.7 TRQX
13:45:06 533 144.7 TRQX
13:46:33 563 144.6 XLON
13:46:33 302 144.6 XLON
13:46:33 57 144.9 TRQX
13:46:33 802 144.9 TRQX
13:47:33 739 144.6 XLON
13:47:33 661 145 TRQX
13:47:33 156 145 TRQX
13:49:12 294 144.9 CHIX
13:49:12 438 144.9 CHIX
13:49:12 8 144.9 CHIX
13:49:12 740 144.9 BATE
13:49:12 739 144.9 TRQX
13:49:12 739 144.9 XLON
13:49:12 114 144.5 TRQX
13:49:12 739 144.5 XLON
13:49:12 625 144.5 TRQX
13:49:44 740 144.6 BATE
13:49:44 740 144.6 CHIX
13:49:44 739 144.6 XLON
13:49:44 739 144.6 TRQX
13:50:03 600 144.4 BATE
13:50:03 740 144.4 CHIX
13:50:03 739 144.4 XLON
13:50:03 140 144.4 BATE
13:50:03 739 144.4 TRQX
13:52:51 670 144.4 BATE
13:52:51 670 144.4 CHIX
13:52:51 809 144.4 XLON
13:52:51 809 144.4 TRQX
13:53:00 670 144.2 CHIX
13:53:00 670 144.2 BATE
13:53:00 809 144.2 XLON
13:53:00 809 144.2 TRQX
13:55:19 740 144.4 BATE
13:55:19 740 144.4 CHIX
13:55:19 739 144.4 TRQX
13:55:19 739 144.4 XLON
13:55:30 739 144.1 XLON
13:57:42 740 144.7 BATE
13:57:42 740 144.7 CHIX
13:57:42 739 144.7 TRQX
13:57:42 244 144.6 XLON
13:57:42 739 144.6 TRQX
13:57:42 495 144.6 XLON
13:59:33 740 144.5 CHIX
13:59:33 740 144.5 BATE
13:59:33 739 144.5 XLON
13:59:33 739 144.5 TRQX
14:16:21 1 144.85 TRQX
14:16:21 1 144.85 CHIX
14:16:54 809 144.9 CHIX
14:17:30 758 144.9 CHIX
14:17:30 11 144.9 BATE
14:17:30 740 145 CHIX
14:17:30 67 145 CHIX
14:17:30 66 144.9 BATE
14:17:34 739 144.9 XLON
14:17:34 739 144.9 TRQX
14:17:34 386 144.9 BATE
14:17:34 1 144.9 BATE
14:17:34 59 144.9 BATE
14:17:34 294 144.9 BATE
14:18:10 740 145.1 CHIX
14:18:10 740 145.1 BATE
14:18:10 739 145.1 TRQX
14:18:10 739 145.1 XLON
14:21:33 2,000 145.25 CHIX
14:21:33 1 145.25 CHIX
14:21:33 1 145.25 TRQX
14:21:33 2 145.25 BATE
14:22:48 936 145.4 XLON
14:22:48 94 145.1 BATE
14:22:48 381 145.1 TRQX
14:22:48 740 145.1 CHIX
14:22:48 646 145.1 BATE
14:22:48 358 145.1 TRQX
14:22:48 739 145.1 XLON
14:24:45 945 145.3 XLON
14:25:06 371 145.3 XLON
14:25:06 389 145.3 XLON
14:25:06 405 145.4 CHIX
14:25:54 369 145.4 BATE
14:25:54 1,743 145.5 XLON
14:27:00 1,857 145.65 CHIX
14:27:25 405 145.5 BATE
14:27:25 2,148 145.5 XLON
14:27:25 436 145.6 BATE
14:27:25 77 145.6 BATE
14:27:25 28 145.6 BATE
14:28:30 2,000 145.55 CHIX
14:29:09 494 145.6 CHIX
14:29:09 302 145.6 CHIX
14:29:09 68 145.6 TRQX
14:29:09 62 145.6 TRQX
14:29:09 851 145.7 XLON
14:29:09 290 145.7 CHIX
14:29:09 628 145.6 BATE
14:29:09 628 145.6 XLON
14:29:09 561 145.7 CHIX
14:29:10 67 145.7 CHIX
14:29:10 568 145.7 CHIX
14:29:10 99 145.7 CHIX
14:29:10 35 145.7 CHIX
14:29:10 702 145.8 XLON
14:29:11 1,033 145.8 TRQX
14:31:18 698 145.8 CHIX
14:31:18 252 145.8 XLON
14:31:52 740 145.8 XLON
14:31:52 113 145.8 XLON
14:32:25 793 146.4 TRQX
14:32:25 127 146.4 XLON
14:32:57 485 146.5 XLON
14:32:57 300 146.5 XLON
14:32:57 150 146.5 XLON
14:32:57 740 146.6 BATE
14:33:12 295 146.3 CHIX
14:33:12 739 146.3 TRQX
14:33:12 739 146.3 XLON
14:33:12 445 146.3 CHIX
14:33:13 1,185 146.2 BATE
14:35:39 2 146.25 TRQX
14:35:40 150 146.4 XLON
14:35:40 194 146.4 XLON
14:35:40 632 146.4 XLON
14:36:09 1,118 146.5 BATE
14:36:36 139 146.7 XLON
14:36:36 662 146.7 XLON
14:37:03 3,493 146.5 Sigma-X
14:37:03 6,039 146.5 BATE
14:37:03 6,851 146.5 TRQX
14:37:03 5,270 146.5 CHIX
14:37:11 740 146.3 CHIX
14:37:11 740 146.3 BATE
14:37:11 739 146.3 XLON
14:37:11 739 146.3 TRQX
14:37:11 739 145.9 TRQX
14:37:11 739 145.9 XLON
14:37:52 740 145.6 BATE
14:37:52 740 145.6 CHIX
14:37:52 739 145.6 TRQX
14:37:52 739 145.6 XLON
14:38:26 740 145.3 BATE
14:38:26 740 145.3 CHIX
14:38:26 739 145.3 TRQX
14:38:26 739 145.3 XLON
14:38:27 739 144.9 XLON
14:38:27 739 144.9 TRQX
14:40:43 315 145.1 CHIX
14:40:43 740 145.1 BATE
14:40:43 425 145.1 CHIX
14:40:43 739 145.1 XLON
14:40:43 739 145.1 TRQX
14:41:39 740 145 CHIX
14:41:39 740 145 BATE
14:41:39 739 145 TRQX
14:41:39 739 145 XLON
14:53:54 301 145.4 CHIX
14:53:54 297 145.4 CHIX
14:53:54 740 145.4 BATE
14:53:54 142 145.4 CHIX
14:53:54 739 145.4 TRQX
14:53:54 739 145.4 XLON
14:54:01 740 145.4 BATE
14:54:01 740 145.4 CHIX
14:54:01 739 145.4 XLON
14:54:01 739 145.4 TRQX
14:54:08 740 145.4 BATE
14:54:08 740 145.4 CHIX
14:54:08 739 145.4 TRQX
14:54:08 739 145.4 XLON
15:01:27 2 145.4 TRQX
15:01:27 203 145.4 TRQX
15:01:37 414 145.6 CHIX
15:01:37 56 145.6 XLON
15:01:37 302 145.6 XLON
15:01:37 98 145.7 BATE
15:01:37 642 145.7 BATE
15:01:37 739 145.8 XLON
15:01:37 3 145.8 XLON
15:01:37 320 145.8 XLON
15:01:37 419 145.8 XLON
15:01:37 296 145.9 CHIX
15:01:37 444 145.9 CHIX
15:01:38 477 145.6 BATE
15:01:38 263 146.3 BATE
15:01:38 231 146.4 TRQX
15:01:38 29 146.4 TRQX
15:01:38 479 146.4 TRQX
15:01:39 978 145.7 CHIX
15:01:39 424 145.7 XLON
15:01:39 554 146.2 XLON
15:01:39 802 145.7 BATE
15:01:39 719 145.7 CHIX
15:01:40 58 145.6 CHIX
15:06:03 1 145.8 TRQX
15:06:03 1 145.8 CHIX
15:06:04 488 146.1 XLON
15:06:04 302 146.1 XLON
15:06:31 687 146.1 XLON
15:06:31 281 146.1 XLON
15:06:31 302 146.3 XLON
15:06:31 437 146.3 XLON
15:07:01 740 145.9 BATE
15:07:01 740 145.9 CHIX
15:07:01 739 145.9 TRQX
15:07:01 859 145.9 XLON
15:07:05 37 145.7 CHIX
15:07:05 703 145.7 CHIX
15:07:05 740 145.7 BATE
15:07:05 739 145.7 TRQX
15:07:05 739 145.7 XLON
15:07:05 739 145.6 XLON
15:07:05 739 145.6 TRQX
15:07:45 274 145.4 TRQX
15:07:52 127 145.4 BATE
15:07:59 274 145.4 BATE
15:08:04 128 145.4 BATE
15:08:11 63 145.4 CHIX
15:08:11 211 145.4 BATE
15:10:57 2 145.55 TRQX
15:10:57 2 145.55 BATE
15:10:57 268 145.55 TRQX
15:10:57 288 145.55 TRQX
15:11:12 558 145.7 XLON
15:11:12 415 145.7 XLON
15:11:12 739 145.8 XLON
15:11:12 74 145.9 CHIX
15:11:12 603 145.9 CHIX
15:11:14 815 145.4 BATE
15:11:15 71 145.4 BATE
15:12:33 3,456 145.55 TRQX
15:12:33 366 145.55 TRQX
15:14:09 249 145.55 TRQX
15:14:18 244 145.55 TRQX
15:14:21 70 145.7 XLON
15:14:21 156 145.7 CHIX
15:14:21 300 145.7 XLON
15:14:21 302 145.7 XLON
15:14:21 68 145.7 CHIX
15:14:21 740 145.8 CHIX
15:14:42 401 145.5 BATE
15:14:42 729 145.5 CHIX
15:14:42 739 145.5 XLON
15:14:42 268 145.5 BATE
15:14:42 739 145.5 TRQX
15:14:46 704 145.4 BATE
15:14:46 775 145.4 CHIX
15:14:46 704 145.4 XLON
15:14:46 775 145.4 TRQX
15:14:46 740 145.3 CHIX
15:14:46 739 145.3 TRQX
15:14:46 739 145.3 XLON
15:14:46 740 145.3 BATE
15:19:03 1 145.05 TRQX
15:19:03 1 145.05 CHIX
15:19:03 2 145.05 BATE
15:19:03 367 145.05 TRQX
15:19:12 864 145.2 CHIX
15:19:33 4,646 145.05 CHIX
15:19:33 5,854 145.05 CHIX
15:19:33 354 145.05 TRQX
15:21:07 561 144.9 CHIX
15:21:07 740 144.9 BATE
15:21:07 179 144.9 CHIX
15:21:07 739 144.9 TRQX
15:21:07 739 144.9 XLON
15:25:54 157 144.8 XLON
15:25:54 866 144.8 CHIX
15:25:54 739 144.9 XLON
15:26:21 740 144.7 CHIX
15:26:21 740 144.7 BATE
15:26:21 739 144.7 TRQX
15:26:21 851 144.7 XLON
15:26:23 740 144.6 BATE
15:26:23 740 144.6 CHIX
15:26:23 739 144.6 TRQX
15:26:23 739 144.6 XLON
15:26:44 129 144.3 BATE
15:26:49 290 144.3 BATE
15:26:54 290 144.3 BATE
15:26:59 31 144.3 BATE
15:27:04 290 144.3 CHIX
15:27:09 290 144.3 CHIX
15:27:14 245 144.3 BATE
15:27:19 327 144.3 BATE
15:27:24 328 144.3 TRQX
15:27:29 327 144.3 TRQX
15:27:29 748 144.7 BATE
15:27:38 739 144.3 XLON
15:27:38 686 144.7 TRQX
15:27:38 541 144.7 TRQX
15:27:42 744 144.7 BATE
15:27:43 160 144.3 CHIX
15:27:53 177 144.3 TRQX
15:27:53 84 144.3 TRQX
15:27:59 1,050 144.3 TRQX
15:27:59 743 144.3 XLON
15:32:39 1 144.6 BATE
15:32:39 2 144.7 TRQX
15:32:39 334 145.1 XLON
15:32:39 302 145.1 XLON
15:32:39 973 145.1 BATE
15:33:45 658 145.6 XLON
15:33:45 302 145.6 XLON
15:34:15 855 145.7 XLON
15:34:37 499 145.3 CHIX
15:34:37 344 145.3 CHIX
15:34:37 843 145.3 TRQX
15:34:37 636 145.3 BATE
15:34:37 813 145.3 TRQX
15:35:21 636 145.1 BATE
15:35:21 843 145.1 CHIX
15:35:21 843 145.1 TRQX
15:35:21 636 145.1 XLON
15:38:30 302 145.3 XLON
15:38:30 597 145.3 XLON
15:38:30 311 145.4 XLON
15:38:30 429 145.4 XLON
15:39:18 2 145.15 BATE
15:39:25 715 145.3 XLON
15:39:25 227 145.3 XLON
15:39:25 716 145.5 CHIX
15:39:25 23 145.5 CHIX
15:39:25 818 145.6 XLON
15:40:28 65 145.6 XLON
15:40:28 846 145.6 XLON
15:40:52 296 145.6 XLON
15:40:52 302 145.6 XLON
15:40:52 392 145.6 CHIX
15:40:52 332 145.7 XLON
15:40:52 407 145.7 XLON
15:41:31 235 145.8 XLON
15:41:31 302 145.8 XLON
15:41:31 234 145.8 BATE
15:41:31 105 145.8 BATE
15:41:31 739 146 TRQX
15:41:31 599 146 XLON
15:41:31 378 146 XLON
15:41:35 584 145.9 XLON
15:41:35 302 145.9 XLON
15:42:04 740 145.7 CHIX
15:42:04 740 145.7 BATE
15:42:04 739 145.7 TRQX
15:42:04 739 145.7 XLON
15:43:24 1,972 145.65 Sigma-X
15:43:24 1,972 145.65 TRQX
15:43:24 1,972 145.65 CHIX
15:43:24 1,972 145.65 BATE
15:43:24 4,498 145.65 CHIX
15:43:44 740 145.5 BATE
15:43:44 740 145.5 CHIX
15:43:44 739 145.5 TRQX
15:43:44 739 145.5 XLON
15:45:08 739 145.2 XLON
15:45:08 740 145.2 BATE
15:45:08 740 145.2 CHIX
15:45:08 739 145.2 TRQX
15:45:08 739 145.2 TRQX
15:45:08 739 145.2 XLON
15:47:52 740 145.1 CHIX
15:47:52 740 145.1 BATE
15:47:52 739 145.1 TRQX
15:47:52 739 145.1 XLON
15:47:52 739 145 TRQX
15:47:52 128 145 XLON
15:47:52 272 145 XLON
15:47:52 339 145 XLON
15:49:34 2 145 TRQX
15:49:34 2 145 BATE
15:49:34 639 145.2 XLON
15:49:34 302 145.2 XLON
15:49:34 312 145.3 BATE
15:49:34 428 145.3 BATE
15:50:01 693 145.5 XLON
15:50:01 302 145.5 XLON
15:50:16 748 145.5 XLON
15:50:16 226 145.5 XLON
15:50:21 801 145.1 BATE
15:50:21 740 145.1 CHIX
15:50:21 739 145.1 TRQX
15:50:21 739 145.1 XLON
15:51:16 589 145.3 XLON
15:51:16 302 145.3 XLON
15:51:31 710 145.4 XLON
15:51:31 227 145.4 XLON
15:51:46 709 145.3 XLON
15:51:46 227 145.3 XLON
15:51:46 156 145.4 BATE
15:51:46 584 145.4 BATE
15:52:16 393 145.4 XLON
15:52:16 256 145.4 XLON
15:52:16 302 145.4 XLON
15:52:31 589 145.4 XLON
15:52:31 302 145.4 XLON
15:52:46 589 145.4 XLON
15:52:46 302 145.4 XLON
15:53:01 577 145.4 XLON
15:53:01 302 145.4 XLON
15:53:19 279 145.4 XLON
15:53:19 302 145.4 XLON
15:53:19 278 145.4 CHIX
15:53:19 138 145.4 CHIX
15:53:19 739 145.5 TRQX
15:53:19 739 145.5 XLON
15:53:20 859 145.5 BATE
15:53:20 739 145.6 XLON
15:54:31 2 145.5 BATE
15:54:34 24 145.6 BATE
15:54:34 913 145.6 BATE
15:54:34 581 145.7 XLON
15:54:34 302 145.7 XLON
15:55:10 277 145.7 XLON
15:55:10 328 145.7 XLON
15:55:10 302 145.7 XLON
15:55:31 812 145.7 XLON
15:55:31 227 145.7 XLON
15:55:31 67 145.8 XLON
15:55:31 873 145.8 XLON
15:56:07 581 145.8 XLON
15:56:07 302 145.8 XLON
15:56:07 156 145.9 CHIX
15:56:07 584 145.9 CHIX
15:56:10 1,323 145.8 XLON
15:56:10 739 145.8 TRQX
15:56:10 740 145.8 BATE
15:57:02 740 145.8 CHIX
15:57:02 739 145.8 TRQX
15:57:02 739 145.8 XLON
15:57:04 437 145.9 XLON
15:57:04 302 145.9 XLON
15:57:04 739 146 TRQX
15:57:06 589 146 XLON
15:57:06 302 146 XLON
15:59:16 1 146 TRQX
15:59:16 1 146 CHIX
15:59:16 882 146.2 CHIX
15:59:16 82 146.2 XLON
15:59:16 148 146.3 BATE
15:59:16 592 146.3 BATE
15:59:55 738 146.2 XLON
15:59:55 227 146.2 XLON
15:59:55 739 145.8 XLON
16:00:14 739 146 XLON
16:00:14 740 146 CHIX
16:00:14 740 146 BATE
16:00:16 100 146.2 XLON
16:00:16 302 146.2 XLON
16:00:16 337 146.2 XLON
16:00:40 827 145.8 BATE
16:00:40 740 146 CHIX
16:00:40 740 146 BATE
16:00:40 739 146 TRQX
16:00:40 712 145.7 TRQX
16:00:40 739 145.7 XLON
16:00:40 27 145.7 TRQX
16:03:01 1 145.7 TRQX
16:03:01 1 145.7 CHIX
16:03:04 719 145.8 CHIX
16:03:04 187 145.8 CHIX
16:03:04 51 146 CHIX
16:03:04 506 146 CHIX
16:03:04 183 146 CHIX
16:03:40 485 145.9 XLON
16:03:40 239 145.9 XLON
16:03:40 227 145.9 XLON
16:03:58 815 145.9 BATE
16:04:19 171 145.9 XLON
16:04:19 780 145.9 XLON
16:04:40 949 145.9 BATE
16:05:01 302 145.9 XLON
16:05:01 13 145.9 TRQX
16:05:01 632 145.9 XLON
16:05:01 437 146 XLON
16:05:01 302 146 XLON
16:05:01 739 145.9 TRQX
16:05:01 230 146 BATE
16:05:01 510 146 BATE
16:05:04 300 145.9 XLON
16:05:04 439 145.9 XLON
16:05:04 740 146.1 CHIX
16:06:46 2 145.85 BATE
16:06:49 753 146 XLON
16:06:49 302 146 XLON
16:07:10 658 146.1 XLON
16:07:10 302 146.1 XLON
16:07:31 269 146.1 CHIX
16:07:31 133 146.1 CHIX
16:07:31 270 146.1 XLON
16:07:31 302 146.1 XLON
16:07:31 506 146.2 BATE
16:07:31 234 146.2 BATE
16:08:10 764 146.2 XLON
16:08:10 227 146.2 XLON
16:08:31 775 146.2 XLON
16:08:31 227 146.2 XLON
16:08:31 254 146.3 CHIX
16:08:31 437 146.3 CHIX
16:08:31 49 146.3 CHIX
16:09:16 716 146.3 XLON
16:09:16 227 146.3 XLON
16:09:32 326 146 BATE
16:09:32 900 146 BATE
16:09:32 739 146 TRQX
16:09:32 739 146 XLON
16:09:34 350 146.2 XLON
16:09:34 227 146.2 XLON
16:10:31 151 146.05 TRQX
16:10:37 679 146.2 XLON
16:10:37 302 146.2 XLON
16:10:37 5 146.2 TRQX
16:10:55 32 146.2 TRQX
16:10:55 900 146.2 TRQX
16:10:55 11 146.2 TRQX
16:11:13 822 146.2 CHIX
16:11:13 199 146.2 CHIX
16:11:13 222 146.3 XLON
16:11:13 679 146.3 XLON
16:11:52 86 146.3 XLON
16:11:52 822 146.3 XLON
16:11:52 80 146.3 XLON
16:11:52 793 146.4 TRQX
16:11:52 42 146.4 TRQX
16:12:25 2 146.35 BATE
16:12:28 826 146.5 XLON
16:12:28 302 146.5 XLON
16:12:43 942 146.5 XLON
16:12:58 941 146.5 XLON
16:13:13 302 146.5 XLON
16:13:13 701 146.5 CHIX
16:13:13 9 146.5 XLON
16:13:13 17 146.5 CHIX
16:13:13 9 146.5 XLON
16:13:13 578 146.6 CHIX
16:13:40 943 146.5 XLON
16:13:40 94 146.5 XLON
16:13:40 207 146.6 TRQX
16:13:40 792 146.6 TRQX
16:13:40 257 146.6 TRQX
16:13:40 829 146.6 CHIX
16:14:19 265 146.7 CHIX
16:14:19 138 146.7 CHIX
16:14:19 266 146.7 XLON
16:14:19 302 146.7 XLON
16:14:19 197 146.8 XLON
16:14:19 902 146.8 XLON
16:14:40 2,000 146.65 CHIX
16:14:40 1,438 146.65 CHIX
16:15:17 925 146.5 CHIX
16:15:17 902 146.5 BATE
16:15:17 625 146.5 XLON
16:15:17 900 146.5 TRQX
16:15:17 299 146.5 XLON
16:15:45 109 146.5 BATE
16:15:45 569 146.5 BATE
16:15:45 677 146.5 TRQX
16:15:45 678 146.5 XLON
16:15:48 677 146.5 TRQX
16:15:48 678 146.5 BATE
16:16:02 351 146.5 CHIX
16:16:02 801 146.5 XLON
16:16:02 678 146.5 BATE
16:16:02 451 146.5 CHIX
16:16:02 677 146.5 TRQX
16:17:03 903 146.4 BATE
16:17:03 903 146.4 TRQX
16:17:03 685 146.2 XLON
16:17:05 740 146.2 BATE
16:17:05 740 146.2 CHIX
16:17:05 739 146.2 XLON
16:17:05 739 146.2 TRQX
16:17:27 740 145.9 BATE
16:17:27 740 145.9 CHIX
16:17:27 739 145.9 TRQX
16:17:27 739 145.9 XLON
16:17:27 739 145.8 TRQX
16:17:27 739 145.8 XLON
16:19:37 1 146 CHIX
16:19:37 1 146 CHIX
16:19:37 672 146.2 XLON
16:19:37 302 146.2 XLON
16:19:49 618 146.2 XLON
16:19:49 302 146.2 XLON
16:19:49 740 146.3 BATE
16:20:13 747 146.3 CHIX
16:20:13 156 146.3 CHIX
16:20:25 902 146.3 XLON
16:20:37 232 146.2 XLON
16:20:37 670 146.2 XLON
16:20:49 599 146.3 XLON
16:20:49 302 146.3 XLON
16:21:04 730 146.3 XLON
16:21:04 385 146.3 XLON
16:21:19 900 146.3 XLON
16:21:19 197 146.3 XLON
16:21:31 302 146.3 XLON
16:21:31 295 146.3 XLON
16:21:31 281 146.3 CHIX
16:21:46 560 146.3 CHIX
16:21:46 191 146.3 BATE
16:21:46 154 146.3 CHIX
16:21:46 97 146.3 CHIX
16:21:46 95 146.3 BATE
16:21:46 740 146.4 CHIX
16:21:46 739 146.4 XLON
16:22:22 2 146.25 TRQX
16:22:22 2 146.25 BATE
16:22:22 400 146.4 BATE
16:22:22 539 146.4 BATE
16:22:22 156 146.4 BATE
16:22:37 1,064 146.4 BATE
16:22:49 851 146.4 XLON
16:23:04 748 146.4 XLON
16:23:04 302 146.4 XLON
16:23:06 915 146 BATE
16:23:06 740 146.1 CHIX
16:23:06 740 146.1 BATE
16:23:06 739 146.1 TRQX
16:23:31 739 145.8 XLON
16:24:10 2 145.9 BATE
16:24:13 605 146 CHIX
16:24:13 55 146 CHIX
16:24:13 73 146 CHIX
16:24:13 264 146 CHIX
16:24:28 150 146 CHIX
16:24:28 350 146 BATE
16:24:28 23 146 CHIX
16:24:28 55 146 TRQX
16:24:28 139 146 BATE
16:24:28 141 146 CHIX
16:24:28 141 146 TRQX
16:24:28 462 146.2 XLON
16:24:28 289 146.2 XLON
16:24:55 998 146.2 BATE
16:25:10 988 146.2 BATE
16:25:25 829 146.2 BATE
16:25:25 156 146.2 BATE
16:25:40 123 146.2 XLON
16:25:40 302 146.2 XLON
16:25:40 560 146.2 XLON
16:25:55 177 146.2 XLON
16:25:55 807 146.2 XLON
16:26:10 291 146.2 BATE
16:26:10 302 146.2 XLON
16:26:10 388 146.2 XLON
16:26:16 553 146.2 XLON
16:26:16 246 146.2 XLON
16:26:16 124 146.3 XLON
16:26:16 560 146.3 XLON
16:26:16 302 146.3 XLON
16:26:21 779 146.2 TRQX
16:26:21 156 146.2 TRQX
16:26:21 59 146.2 XLON
16:26:21 680 146.2 XLON
16:27:31 829 146.2 CHIX
16:27:31 156 146.2 CHIX
16:27:46 680 146.2 XLON
16:27:46 243 146.2 XLON
16:27:46 71 146.2 BATE
16:27:55 1,251 146.2 CHIX
16:27:55 425 146.2 CHIX
16:27:55 19 146.2 XLON
16:27:55 720 146.2 XLON
16:27:55 295 146.3 CHIX
16:27:55 445 146.3 CHIX
16:27:58 277 146.3 BATE
16:27:58 463 146.3 BATE
16:28:15 69 146 CHIX
16:28:15 739 146 TRQX
16:28:15 739 146 XLON
16:28:15 1,136 146 TRQX
16:28:15 671 146 CHIX
16:29:28 2 146.05 TRQX
16:29:31 1,004 146.2 BATE
16:29:46 1,086 146.2 BATE
16:29:58 3 146.2 XLON
16:29:58 10 146.2 XLON
16:29:58 856 146.2 BATE
16:35:29 36,971 145.9 XLON
16:35:29 842 145.9 XLON
16:35:29 1,420 145.9 XLON
16:35:29 1,391 145.9 XLON
16:35:29 17,431 145.9 XLON
16:35:29 23,578 145.9 XLON
16:35:29 11,186 145.9 XLON
16:35:29 6,177 145.9 XLON
16:35:29 1,600 145.9 XLON
16:35:29 814 145.9 XLON
16:35:29 5,384 145.9 XLON
16:35:29 1,392 145.9 XLON
16:35:29 10,839 145.9 XLON
16:35:29 1,392 145.9 XLON
16:35:29 20,584 145.9 XLON
16:35:29 1,392 145.9 XLON
16:35:29 1,600 145.9 XLON
16:35:29 1,486 145.9 XLON
16:35:29 2,845 145.9 XLON
16:35:29 8,052 145.9 XLON
16:35:29 65,672 145.9 XLON
16:35:29 10,826 145.9 XLON
16:35:29 8,278 145.9 XLON
16:35:29 6,951 145.9 XLON
16:35:29 4,150 145.9 XLON
16:35:29 11,134 145.9 XLON
16:35:29 6,399 145.9 XLON
16:35:29 1,659 145.9 XLON
16:35:29 3,934 145.9 XLON
Copyright (c) 2023 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
Announcement